Linde plc LIN
NASDAQ · Vereinigte Staaten · Prozessindustrie
$474,65+1,28 (+0,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $474,65 | +0,27 % | $476,19 | $480,56 | $474,55 | 2,64M |
| 2026-09-29 | $473,37 | +0,28 % | $472,90 | $477,52 | $471,40 | 1,91M |
| 2026-09-28 | $472,04 | +0,46 % | $467,38 | $474,05 | $465,01 | 1,87M |
| 2026-09-25 | $469,89 | +0,37 % | $465,75 | $470,44 | $465,75 | 1,62M |
| 2026-09-24 | $468,14 | -0,34 % | $470,00 | $472,27 | $466,40 | 2,08M |
| 2026-09-23 | $469,72 | +1,03 % | $463,83 | $472,59 | $463,01 | 1,93M |
| 2026-09-22 | $464,91 | +1,62 % | $458,06 | $465,95 | $455,27 | 1,93M |
| 2026-09-21 | $457,50 | -0,63 % | $460,87 | $461,43 | $456,41 | 2,02M |
| 2026-09-18 | $460,40 | +0,42 % | $458,38 | $461,70 | $454,19 | 4,48M |
| 2026-09-17 | $458,48 | -0,78 % | $461,32 | $462,96 | $455,70 | 2,19M |
| 2026-09-16 | $462,09 | -0,19 % | $462,86 | $466,24 | $459,77 | 1,34M |
| 2026-09-15 | $462,96 | -0,31 % | $462,19 | $464,04 | $459,58 | 1,64M |
| 2026-09-14 | $464,41 | -0,39 % | $467,88 | $467,88 | $461,35 | 1,44M |
| 2026-09-11 | $466,22 | +1,00 % | $462,83 | $467,66 | $460,69 | 1,63M |
| 2026-09-10 | $461,62 | -1,08 % | $465,41 | $467,13 | $460,20 | 2,15M |
| 2026-09-09 | $466,65 | -0,37 % | $468,38 | $468,38 | $463,37 | 2,10M |
| 2026-09-08 | $468,38 | -1,92 % | $474,01 | $474,01 | $466,00 | 2,58M |
| 2026-09-04 | $477,57 | -0,96 % | $479,25 | $482,96 | $476,48 | 2,27M |
| 2026-09-03 | $482,19 | -1,08 % | $487,90 | $491,98 | $480,05 | 1,83M |
| 2026-09-02 | $487,45 | +0,14 % | $487,99 | $490,98 | $485,52 | 1,15M |
| 2026-09-01 | $486,76 | -0,58 % | $488,50 | $488,96 | $482,16 | 1,64M |
| 2026-08-31 | $489,58 | +0,01 % | $489,05 | $492,49 | $486,45 | 2,11M |
| 2026-08-28 | $489,51 | +0,86 % | $487,00 | $489,60 | $486,70 | 1,24M |
| 2026-08-27 | $485,35 | -1,02 % | $484,57 | $486,69 | $481,00 | 1,90M |
| 2026-08-26 | $490,33 | +0,64 % | $488,55 | $494,50 | $488,01 | 1,84M |
| 2026-08-25 | $487,20 | -0,58 % | $489,20 | $490,62 | $485,12 | 1,79M |
| 2026-08-24 | $490,03 | +0,50 % | $488,44 | $491,49 | $485,00 | 2,18M |
| 2026-08-21 | $487,57 | +1,30 % | $486,35 | $491,77 | $482,47 | 2,05M |
| 2026-08-20 | $481,29 | +0,03 % | $481,25 | $489,80 | $479,37 | 1,81M |
| 2026-08-19 | $481,13 | +0,51 % | $478,49 | $483,97 | $478,00 | 2,85M |
| 2026-08-18 | $478,71 | +0,92 % | $481,67 | $483,48 | $477,71 | 2,40M |
| 2026-08-17 | $474,33 | -1,74 % | $482,00 | $482,37 | $473,05 | 1,75M |
| 2026-08-14 | $482,74 | +0,95 % | $479,09 | $483,49 | $477,13 | 1,37M |
| 2026-08-13 | $478,20 | -0,26 % | $479,86 | $483,29 | $475,75 | 2,20M |
| 2026-08-12 | $479,43 | -2,26 % | $487,85 | $490,34 | $478,75 | 2,34M |
| 2026-08-11 | $490,53 | -0,39 % | $491,04 | $495,96 | $489,98 | 1,33M |
| 2026-08-10 | $492,46 | +0,51 % | $489,29 | $492,58 | $487,02 | 1,88M |
| 2026-08-07 | $489,98 | -0,03 % | $486,58 | $493,04 | $486,20 | 1,73M |
| 2026-08-06 | $490,11 | -0,19 % | $497,93 | $499,18 | $489,35 | 2,06M |
| 2026-08-05 | $491,05 | +1,32 % | $490,43 | $494,73 | $488,72 | 2,21M |
| 2026-08-04 | $484,64 | +0,87 % | $481,99 | $485,60 | $478,50 | 2,97M |
| 2026-08-03 | $480,46 | +0,43 % | $483,07 | $485,00 | $476,41 | 2,81M |
| 2026-07-31 | $478,38 | -5,95 % | $474,98 | $483,95 | $466,88 | 5,22M |
| 2026-07-30 | $508,64 | -0,49 % | $510,42 | $514,78 | $502,62 | 2,36M |
| 2026-07-29 | $511,17 | 0,00 % | $511,78 | $513,65 | $505,14 | 2,03M |
| 2026-07-28 | $511,18 | +0,82 % | $512,06 | $522,00 | $509,99 | 2,34M |
| 2026-07-27 | $507,02 | -1,03 % | $513,33 | $515,00 | $506,47 | 1,66M |
| 2026-07-24 | $512,28 | +1,18 % | $505,45 | $512,92 | $504,89 | 1,33M |
| 2026-07-23 | $506,32 | -0,46 % | $503,87 | $510,92 | $502,10 | 1,81M |
| 2026-07-22 | $508,67 | +0,72 % | $506,85 | $510,96 | $505,10 | 1,64M |
| 2026-07-21 | $505,03 | -1,37 % | $511,90 | $512,83 | $502,86 | 1,78M |
| 2026-07-20 | $512,05 | -0,23 % | $513,58 | $516,50 | $510,94 | 1,58M |
| 2026-07-17 | $513,22 | -1,44 % | $522,18 | $527,46 | $511,70 | 2,78M |
| 2026-07-16 | $520,74 | +1,28 % | $513,24 | $522,16 | $510,67 | 2,05M |
| 2026-07-15 | $514,15 | -1,61 % | $518,64 | $521,11 | $513,40 | 1,53M |
| 2026-07-14 | $522,54 | -0,29 % | $524,40 | $531,62 | $521,00 | 2,15M |
| 2026-07-13 | $524,06 | -1,08 % | $530,92 | $532,45 | $521,48 | 1,63M |
| 2026-07-10 | $529,79 | +0,80 % | $525,07 | $532,71 | $523,48 | 1,86M |
| 2026-07-09 | $525,56 | -0,40 % | $526,00 | $527,84 | $519,01 | 1,87M |
| 2026-07-08 | $527,67 | -1,96 % | $536,12 | $537,05 | $526,20 | 1,62M |
| 2026-07-07 | $538,23 | -0,42 % | $546,99 | $548,20 | $535,36 | 2,10M |
| 2026-07-06 | $540,52 | -1,12 % | $543,72 | $544,11 | $531,20 | 2,30M |
| 2026-07-02 | $546,64 | +2,45 % | $535,45 | $547,22 | $532,96 | 2,28M |
| 2026-07-01 | $533,55 | +2,82 % | $525,31 | $538,95 | $517,00 | 3,09M |
| 2026-06-30 | $518,94 | +1,54 % | $512,36 | $522,59 | $511,57 | 2,58M |
| 2026-06-29 | $511,06 | -1,65 % | $519,12 | $519,68 | $506,78 | 2,31M |
| 2026-06-26 | $519,62 | -0,51 % | $521,00 | $525,00 | $518,36 | 3,32M |
| 2026-06-25 | $522,28 | +1,27 % | $515,29 | $527,94 | $513,80 | 2,28M |
| 2026-06-24 | $515,73 | +0,68 % | $514,76 | $522,69 | $514,40 | 2,56M |
| 2026-06-23 | $512,26 | -0,86 % | $523,88 | $523,88 | $508,73 | 2,22M |
| 2026-06-22 | $516,71 | +0,89 % | $507,97 | $517,99 | $507,12 | 1,93M |
| 2026-06-18 | $512,15 | -0,72 % | $516,05 | $518,84 | $511,16 | 5,19M |
| 2026-06-17 | $515,85 | -0,45 % | $514,03 | $519,60 | $511,41 | 2,09M |
| 2026-06-16 | $518,17 | -0,63 % | $520,56 | $523,64 | $513,57 | 2,49M |
| 2026-06-15 | $521,48 | -0,40 % | $519,07 | $525,87 | $517,77 | 2,86M |
| 2026-06-12 | $523,57 | +1,58 % | $518,40 | $525,82 | $517,19 | 2,19M |
| 2026-06-11 | $515,44 | +1,23 % | $514,02 | $518,59 | $512,00 | 2,26M |
| 2026-06-10 | $509,16 | -1,25 % | $522,25 | $522,89 | $504,97 | 2,57M |
| 2026-06-09 | $515,59 | +2,72 % | $507,95 | $517,08 | $506,36 | 2,96M |
| 2026-06-08 | $501,92 | -1,18 % | $507,13 | $510,27 | $499,95 | 1,89M |
| 2026-06-05 | $507,90 | +0,09 % | $512,29 | $517,62 | $507,02 | 2,89M |
| 2026-06-04 | $507,45 | -0,02 % | $508,61 | $512,16 | $504,51 | 3,00M |
| 2026-06-03 | $507,57 | +2,35 % | $498,15 | $512,21 | $496,14 | 2,28M |
| 2026-06-02 | $495,91 | -0,30 % | $493,47 | $499,79 | $490,44 | 3,01M |
| 2026-06-01 | $497,41 | -0,06 % | $496,15 | $498,34 | $488,88 | 2,51M |
| 2026-05-29 | $497,69 | -0,85 % | $500,00 | $502,53 | $495,33 | 4,48M |
| 2026-05-28 | $501,98 | -1,16 % | $507,84 | $508,25 | $498,58 | 2,27M |
| 2026-05-27 | $507,87 | -1,38 % | $512,98 | $515,84 | $507,69 | 1,59M |
| 2026-05-26 | $514,97 | -0,50 % | $517,85 | $519,08 | $512,69 | 2,10M |
| 2026-05-22 | $517,58 | +0,60 % | $517,02 | $521,23 | $514,98 | 1,45M |